Leverage Shares Public Limited Company Levshares -1X Nvidia ETP
(NVDS)
Sector: n/a
Historic Prices - up to 10 years
22/11/2024
|
$0.38
|
$0.41
|
$0.35
|
$0.38
|
46
|
21/11/2024
|
$0.38
|
$0.38
|
$0.37
|
$0.38
|
4,997
|
20/11/2024
|
$0.38
|
$0.38
|
$0.38
|
$0.38
|
5,217
|
19/11/2024
|
$0.40
|
$0.41
|
$0.37
|
$0.39
|
9,984
|
18/11/2024
|
$0.40
|
$0.41
|
$0.39
|
$0.39
|
5,614
|
15/11/2024
|
$0.38
|
$0.39
|
$0.38
|
$0.37
|
46
|
14/11/2024
|
$0.38
|
$0.39
|
$0.37
|
$0.37
|
19
|
13/11/2024
|
$0.38
|
$0.38
|
$0.37
|
$0.38
|
33
|
12/11/2024
|
$0.38
|
$0.38
|
$0.37
|
$0.37
|
4,841
|
11/11/2024
|
$0.38
|
$0.39
|
$0.37
|
$0.38
|
894
|
08/11/2024
|
$0.38
|
$0.38
|
$0.38
|
$0.38
|
4,100
|
07/11/2024
|
$0.39
|
$0.41
|
$0.35
|
$0.38
|
0
|
06/11/2024
|
$0.39
|
$0.39
|
$0.39
|
$0.39
|
6,200
|
05/11/2024
|
$0.41
|
$0.41
|
$0.40
|
$0.40
|
1,167
|
04/11/2024
|
$0.40
|
$0.41
|
$0.40
|
$0.40
|
6,452
|
01/11/2024
|
$0.41
|
$0.41
|
$0.41
|
$0.41
|
7,612
|
31/10/2024
|
$0.42
|
$0.42
|
$0.42
|
$0.42
|
50
|
30/10/2024
|
$0.40
|
$0.40
|
$0.40
|
$0.39
|
10,716
|
29/10/2024
|
$0.39
|
$0.40
|
$0.39
|
$0.39
|
358
|
28/10/2024
|
$0.39
|
$0.40
|
$0.39
|
$0.40
|
131
|
25/10/2024
|
$0.39
|
$0.40
|
$0.39
|
$0.39
|
4,429
|
24/10/2024
|
$0.40
|
$0.40
|
$0.39
|
$0.40
|
3,923
|
23/10/2024
|
$0.42
|
$0.40
|
$0.40
|
$0.40
|
400
|
22/10/2024
|
$0.42
|
$0.42
|
$0.35
|
$0.39
|
0
|
21/10/2024
|
$0.42
|
$0.41
|
$0.40
|
$0.40
|
363
|
18/10/2024
|
$0.42
|
$0.41
|
$0.40
|
$0.40
|
54
|
17/10/2024
|
$0.42
|
$0.40
|
$0.40
|
$0.40
|
25
|
16/10/2024
|
$0.42
|
$0.42
|
$0.42
|
$0.42
|
1,668
|
15/10/2024
|
$0.40
|
$0.42
|
$0.40
|
$0.42
|
5,962
|
14/10/2024
|
$0.41
|
$0.42
|
$0.39
|
$0.41
|
18,831
|
11/10/2024
|
$0.43
|
$0.46
|
$0.41
|
$0.42
|
0
|
10/10/2024
|
$0.43
|
$0.42
|
$0.42
|
$0.42
|
15
|
09/10/2024
|
$0.43
|
$0.42
|
$0.42
|
$0.42
|
3,902
|
08/10/2024
|
$0.43
|
$0.53
|
$0.42
|
$0.42
|
52,294
|
07/10/2024
|
$0.44
|
$0.46
|
$0.44
|
$0.44
|
5,168
|
04/10/2024
|
$0.46
|
$0.46
|
$0.45
|
$0.45
|
2,234
|
03/10/2024
|
$0.46
|
$0.46
|
$0.45
|
$0.46
|
6,400
|
02/10/2024
|
$0.46
|
$0.52
|
$0.44
|
$0.47
|
0
|
01/10/2024
|
$0.46
|
$0.48
|
$0.46
|
$0.48
|
31,611
|
30/09/2024
|
$0.47
|
$0.48
|
$0.46
|
$0.46
|
51,089
|
27/09/2024
|
$0.46
|
$0.47
|
$0.46
|
$0.47
|
4,000
|
26/09/2024
|
$0.44
|
$0.46
|
$0.44
|
$0.46
|
22,593
|
25/09/2024
|
$0.47
|
$0.47
|
$0.45
|
$0.45
|
18,546
|
24/09/2024
|
$0.48
|
$0.49
|
$0.48
|
$0.48
|
18,058
|
23/09/2024
|
$0.48
|
$0.53
|
$0.44
|
$0.49
|
0
|
20/09/2024
|
$0.48
|
$0.49
|
$0.48
|
$0.49
|
5,410
|
19/09/2024
|
$0.48
|
$0.48
|
$0.47
|
$0.47
|
21
|
18/09/2024
|
$0.48
|
$0.49
|
$0.47
|
$0.49
|
7,800
|
17/09/2024
|
$0.48
|
$0.48
|
$0.48
|
$0.48
|
2,108
|
16/09/2024
|
$0.48
|
$0.51
|
$0.45
|
$0.48
|
12,436
|
13/09/2024
|
$0.53
|
$0.49
|
$0.47
|
$0.47
|
611
|
12/09/2024
|
$0.53
|
$0.48
|
$0.47
|
$0.52
|
500
|
11/09/2024
|
$0.53
|
$0.57
|
$0.46
|
$0.53
|
0
|
10/09/2024
|
$0.53
|
$0.55
|
$0.50
|
$0.53
|
5,452
|
09/09/2024
|
$0.54
|
$0.60
|
$0.48
|
$0.54
|
0
|
06/09/2024
|
$0.54
|
$0.55
|
$0.54
|
$0.55
|
600
|
05/09/2024
|
$0.53
|
$0.54
|
$0.53
|
$0.54
|
270
|
04/09/2024
|
$0.54
|
$0.54
|
$0.53
|
$0.53
|
30
|
03/09/2024
|
$0.48
|
$0.56
|
$0.45
|
$0.52
|
0
|
02/09/2024
|
$0.48
|
$0.52
|
$0.44
|
$0.49
|
0
|
30/08/2024
|
$0.48
|
$0.49
|
$0.48
|
$0.49
|
248
|
29/08/2024
|
$0.48
|
$0.48
|
$0.47
|
$0.48
|
716
|
28/08/2024
|
$0.45
|
$0.50
|
$0.43
|
$0.47
|
0
|
27/08/2024
|
$0.45
|
$0.45
|
$0.45
|
$0.45
|
42
|
26/08/2024
|
$0.45
|
$0.45
|
$0.44
|
$0.45
|
26,850
|
23/08/2024
|
$0.45
|
$0.45
|
$0.44
|
$0.45
|
26,850
|
22/08/2024
|
$0.45
|
$0.45
|
$0.44
|
$0.45
|
26,850
|
21/08/2024
|
$0.45
|
$0.45
|
$0.45
|
$0.45
|
60
|
20/08/2024
|
$0.45
|
$0.45
|
$0.45
|
$0.45
|
1,406
|
19/08/2024
|
$0.47
|
$0.47
|
$0.46
|
$0.46
|
1,999
|
16/08/2024
|
$0.48
|
$0.48
|
$0.47
|
$0.47
|
229
|
15/08/2024
|
$0.52
|
$0.48
|
$0.47
|
$0.47
|
796
|
14/08/2024
|
$0.52
|
$0.52
|
$0.50
|
$0.50
|
6,100
|
13/08/2024
|
$0.56
|
$0.51
|
$0.50
|
$0.51
|
1,150
|
12/08/2024
|
$0.56
|
$0.58
|
$0.52
|
$0.53
|
1,494
|
09/08/2024
|
$0.58
|
$0.58
|
$0.56
|
$0.56
|
271
|
08/08/2024
|
$0.55
|
$0.60
|
$0.55
|
$0.57
|
859
|
07/08/2024
|
$0.59
|
$0.57
|
$0.53
|
$0.56
|
1,114
|
06/08/2024
|
$0.59
|
$0.59
|
$0.56
|
$0.56
|
175
|
05/08/2024
|
$0.64
|
$0.64
|
$0.58
|
$0.58
|
1,310
|
02/08/2024
|
$0.53
|
$0.56
|
$0.53
|
$0.56
|
12,188
|
01/08/2024
|
$0.49
|
$0.52
|
$0.49
|
$0.52
|
2,354
|
31/07/2024
|
$0.54
|
$0.54
|
$0.51
|
$0.51
|
75
|
30/07/2024
|
$0.52
|
$0.59
|
$0.49
|
$0.57
|
0
|
29/07/2024
|
$0.52
|
$0.59
|
$0.48
|
$0.55
|
0
|
26/07/2024
|
$0.52
|
$0.55
|
$0.52
|
$0.53
|
0
|
25/07/2024
|
$0.52
|
$0.56
|
$0.52
|
$0.53
|
18,935
|
24/07/2024
|
$0.51
|
$0.51
|
$0.50
|
$0.51
|
240
|
23/07/2024
|
$0.49
|
$0.49
|
$0.49
|
$0.49
|
6,670
|
22/07/2024
|
$0.50
|
$0.53
|
$0.49
|
$0.50
|
0
|
19/07/2024
|
$0.50
|
$0.55
|
$0.45
|
$0.51
|
0
|
18/07/2024
|
$0.50
|
$0.53
|
$0.50
|
$0.53
|
1,305
|
17/07/2024
|
$0.47
|
$0.53
|
$0.48
|
$0.51
|
0
|
16/07/2024
|
$0.47
|
$0.48
|
$0.47
|
$0.48
|
2
|
15/07/2024
|
$0.47
|
$0.47
|
$0.46
|
$0.47
|
2,200
|
12/07/2024
|
$0.48
|
$0.50
|
$0.47
|
$0.47
|
21,844
|
11/07/2024
|
$0.48
|
$0.52
|
$0.42
|
$0.48
|
0
|
10/07/2024
|
$0.48
|
$0.46
|
$0.46
|
$0.46
|
100
|
09/07/2024
|
$0.48
|
$0.52
|
$0.44
|
$0.47
|
0
|
08/07/2024
|
$0.48
|
$0.49
|
$0.47
|
$0.48
|
2,564
|
05/07/2024
|
$0.48
|
$0.48
|
$0.48
|
$0.48
|
58
|
04/07/2024
|
$0.48
|
$0.48
|
$0.46
|
$0.48
|
2,643
|
03/07/2024
|
$0.51
|
$0.51
|
$0.49
|
$0.49
|
9,204
|
02/07/2024
|
$0.49
|
$0.51
|
$0.49
|
$0.50
|
15,097
|
01/07/2024
|
$0.50
|
$0.52
|
$0.49
|
$0.49
|
22,306
|
28/06/2024
|
$0.48
|
$0.50
|
$0.48
|
$0.48
|
1,492
|
27/06/2024
|
$0.50
|
$0.50
|
$0.49
|
$0.49
|
385
|
26/06/2024
|
$0.47
|
$0.50
|
$0.47
|
$0.50
|
14,535
|
25/06/2024
|
$0.53
|
$0.56
|
$0.49
|
$0.49
|
23,773
|
24/06/2024
|
$0.50
|
$0.52
|
$0.48
|
$0.52
|
15,378
|
21/06/2024
|
$0.47
|
$0.49
|
$0.47
|
$0.48
|
12,578
|
20/06/2024
|
$0.45
|
$0.45
|
$0.44
|
$0.45
|
2,403
|
19/06/2024
|
$0.47
|
$0.47
|
$0.44
|
$0.44
|
9,649
|
18/06/2024
|
$0.47
|
$0.47
|
$0.46
|
$0.46
|
679
|
17/06/2024
|
$0.47
|
$0.47
|
$0.47
|
$0.47
|
527
|
14/06/2024
|
$0.47
|
$0.48
|
$0.47
|
$0.48
|
5,027
|
13/06/2024
|
$0.49
|
$0.49
|
$0.48
|
$0.48
|
26,606
|
12/06/2024
|
$0.51
|
$0.54
|
$0.41
|
$0.49
|
7,633
|
11/06/2024
|
$0.51
|
$0.51
|
$0.51
|
$0.51
|
13,170
|
10/06/2024
|
$0.50
|
$0.53
|
$0.51
|
$0.51
|
62
|
07/06/2024
|
$0.50
|
$0.52
|
$0.50
|
$0.52
|
3,700
|
06/06/2024
|
$0.50
|
$0.52
|
$0.50
|
$0.52
|
12,165
|
05/06/2024
|
$0.54
|
$0.54
|
$0.52
|
$0.52
|
6,680
|
04/06/2024
|
$0.54
|
$0.56
|
$0.54
|
$0.54
|
2,061
|
03/06/2024
|
$0.55
|
$0.56
|
$0.55
|
$0.56
|
32,341
|
31/05/2024
|
$0.56
|
$0.57
|
$0.55
|
$0.57
|
11,823
|
30/05/2024
|
$0.55
|
$0.55
|
$0.54
|
$0.55
|
6,160
|
29/05/2024
|
$0.54
|
$0.55
|
$0.54
|
$0.55
|
8,465
|
28/05/2024
|
$0.57
|
$0.57
|
$0.56
|
$0.57
|
13,336
|
27/05/2024
|
$0.60
|
$0.60
|
$0.60
|
$0.60
|
3,201
|